Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Essity Aktiebolag ADR
(OP:
ESSYY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
28.52
28.52
28.52
0
+0.22(+0.77%)
Dec 28, 2017
28.33
28.33
28.30
28.30
698
-0.09(-0.32%)
Dec 27, 2017
28.39
28.54
28.39
28.39
2,190
-0.01(-0.04%)
Dec 26, 2017
28.40
28.40
28.40
28.40
396
+0.00(+0.00%)
Dec 22, 2017
28.48
28.48
28.40
28.40
564
-0.17(-0.60%)
Dec 21, 2017
28.45
28.57
28.45
28.57
731
+0.46(+1.64%)
Dec 20, 2017
28.34
28.34
28.11
28.11
8,486
-0.50(-1.75%)
Dec 19, 2017
28.71
28.71
28.40
28.61
2,164
-0.41(-1.40%)
Dec 18, 2017
29.04
29.09
29.02
29.02
2,065
+0.55(+1.91%)
Dec 15, 2017
28.54
28.54
28.35
28.47
5,527
-0.25(-0.87%)
Dec 14, 2017
29.28
29.28
28.72
28.72
3,020
-0.76(-2.58%)
Dec 13, 2017
29.48
29.59
29.48
29.48
697
-0.02(-0.08%)
Dec 12, 2017
29.42
29.50
29.42
29.50
940
+0.22(+0.77%)
Dec 11, 2017
29.28
29.28
29.28
29.28
448
+0.03(+0.10%)
Dec 08, 2017
29.25
29.25
29.25
29.25
1,246
-0.30(-1.02%)
Dec 07, 2017
29.82
29.82
29.54
29.55
3,121
-0.11(-0.37%)
Dec 06, 2017
29.71
29.71
29.53
29.66
22,817
-0.24(-0.80%)
Dec 05, 2017
29.90
29.90
29.90
29.90
896
-0.25(-0.83%)
Dec 04, 2017
30.15
29.34
30.15
1,813
+0.81(+2.76%)
Dec 01, 2017
29.41
29.41
29.34
29.34
1,899
+0.27(+0.93%)
Nov 30, 2017
29.54
29.54
29.07
29.07
5,420
+0.12(+0.41%)
Nov 29, 2017
29.10
29.10
28.95
28.95
1,049
-0.62(-2.11%)
Nov 28, 2017
29.63
29.70
29.57
29.57
1,544
+0.34(+1.15%)
Nov 27, 2017
29.45
29.47
29.24
29.24
1,488
+0.00(+0.00%)
Nov 22, 2017
29.24
29.24
29.24
125
-0.01(-0.03%)
Nov 21, 2017
29.22
29.25
29.22
29.25
480
+0.11(+0.38%)
Nov 20, 2017
29.14
29.14
29.05
29.14
1,242
-0.23(-0.78%)
Nov 17, 2017
29.24
29.42
29.23
29.37
5,885
-0.20(-0.68%)
Nov 16, 2017
29.49
29.57
29.43
29.57
2,652
+0.57(+1.97%)
Nov 15, 2017
29.00
29.09
28.87
29.00
1,462
+0.02(+0.07%)
Nov 14, 2017
28.94
28.99
28.91
28.98
818
-0.26(-0.89%)
Nov 13, 2017
29.24
29.24
29.24
29.24
197
+0.21(+0.72%)
Nov 10, 2017
29.17
29.17
29.03
29.03
1,288
-0.48(-1.63%)
Nov 08, 2017
29.51
29.51
29.51
119
+0.24(+0.82%)
Nov 07, 2017
29.20
29.27
29.13
29.27
1,730
-0.27(-0.91%)
Nov 06, 2017
29.42
29.54
29.42
29.54
566
+0.37(+1.27%)
Nov 03, 2017
29.17
29.17
29.17
29.17
455
+0.17(+0.59%)
Nov 02, 2017
29.07
29.07
29.00
29.00
4,553
-0.22(-0.75%)
Nov 01, 2017
29.15
29.22
29.09
29.22
2,987
-0.71(-2.37%)
Oct 31, 2017
29.72
29.97
29.65
29.93
6,683
+0.70(+2.39%)
Oct 30, 2017
29.23
29.23
27.00
29.23
6,687
-0.01(-0.03%)
Oct 27, 2017
29.22
29.24
29.22
29.24
813
+0.00(+0.00%)
Oct 26, 2017
28.94
29.24
28.94
29.24
1,372
+1.88(+6.87%)
Oct 25, 2017
27.36
27.36
27.36
27.36
972
-0.40(-1.44%)
Oct 24, 2017
27.84
27.84
27.75
27.76
1,401
+0.03(+0.11%)
Oct 23, 2017
27.73
27.73
27.73
27.73
251
-0.41(-1.46%)
Oct 20, 2017
28.15
28.15
28.14
28.14
5,066
-0.07(-0.25%)
Oct 19, 2017
28.23
28.34
28.20
28.21
1,713
-0.09(-0.32%)
Oct 18, 2017
28.53
28.53
28.29
28.30
5,228
-0.20(-0.70%)
Oct 17, 2017
28.47
28.62
28.45
28.50
2,382
-0.10(-0.35%)
Oct 16, 2017
28.70
28.83
28.60
28.60
5,305
+0.02(+0.05%)
Oct 13, 2017
28.56
28.73
28.56
28.59
1,382
+0.30(+1.08%)
Oct 12, 2017
28.33
28.57
28.28
28.28
1,370
-0.35(-1.21%)
Oct 11, 2017
28.63
28.80
28.60
28.63
3,015
-0.29(-1.02%)
Oct 10, 2017
28.91
28.93
28.83
28.92
1,502
+0.52(+1.83%)
Oct 09, 2017
28.44
28.61
28.40
28.40
1,417
+0.40(+1.43%)
Oct 06, 2017
28.05
28.10
28.00
28.00
1,585
-0.26(-0.92%)
Oct 05, 2017
28.45
28.55
28.26
28.26
3,071
+0.26(+0.93%)
Oct 04, 2017
28.01
28.19
28.00
28.00
1,651
-0.15(-0.53%)
Oct 03, 2017
28.32
28.43
28.15
28.15
3,254
+1.03(+3.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.